Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.39 -0.15 (-1.11%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 7.171 7.232 7.110 7.122 44,428 -0.05(-0.68%)
May 30, 2006 7.171 7.375 7.171 7.171 49,776 -0.02(-0.34%)
May 26, 2006 7.261 7.266 7.171 7.195 19,745 -0.09(-1.17%)
May 25, 2006 7.305 7.387 7.244 7.281 47,307 -0.01(-0.13%)
May 24, 2006 7.293 7.592 7.208 7.290 137,398 -0.07(-0.89%)
May 23, 2006 7.266 7.475 7.266 7.356 58,826 +0.09(+1.24%)
May 22, 2006 7.135 7.315 7.122 7.266 78,983 +0.09(+1.25%)
May 19, 2006 7.118 7.229 7.025 7.176 72,401 -0.00(-0.03%)
May 18, 2006 7.288 7.334 7.176 7.178 34,143 -0.12(-1.70%)
May 17, 2006 7.366 7.597 7.298 7.302 59,649 -0.09(-1.28%)
May 16, 2006 7.349 7.618 7.349 7.397 53,889 +0.07(+1.00%)
May 15, 2006 7.225 7.511 7.174 7.324 94,615 +0.12(+1.65%)
May 12, 2006 7.174 7.387 6.853 7.205 193,756 -0.00(-0.03%)
May 11, 2006 7.322 7.322 7.125 7.208 155,087 -0.14(-1.89%)
May 10, 2006 7.283 7.618 7.283 7.346 68,699 +0.05(+0.63%)
May 09, 2006 7.485 7.503 7.293 7.300 37,846 -0.22(-2.94%)
May 08, 2006 7.597 7.633 7.490 7.521 12,341 -0.11(-1.43%)
May 05, 2006 7.482 7.742 7.482 7.631 55,535 +0.14(+1.92%)
May 04, 2006 7.482 7.492 7.463 7.487 13,986 +0.01(+0.16%)
May 03, 2006 7.742 7.742 7.475 7.475 23,859 -0.29(-3.76%)
May 02, 2006 7.329 7.825 7.329 7.767 64,996 +0.46(+6.32%)
May 01, 2006 7.390 7.414 7.305 7.305 11,107 -0.06(-0.83%)
Apr 28, 2006 7.317 7.402 7.298 7.366 23,859 +0.03(+0.46%)
Apr 27, 2006 7.329 7.378 7.307 7.332 16,866 -0.02(-0.30%)
Apr 26, 2006 7.319 7.353 7.305 7.353 38,257 +0.02(+0.33%)
Apr 25, 2006 7.319 7.329 7.293 7.329 23,448 -0.01(-0.13%)
Apr 24, 2006 7.310 7.339 7.293 7.339 16,866 +0.03(+0.40%)
Apr 21, 2006 7.244 7.319 7.195 7.310 43,605 +0.11(+1.59%)
Apr 20, 2006 7.315 7.315 7.195 7.195 13,575 -0.12(-1.66%)
Apr 19, 2006 7.254 7.317 7.232 7.317 18,511 +0.05(+0.67%)
Apr 18, 2006 7.198 7.268 7.174 7.268 29,207 +0.09(+1.18%)
Apr 17, 2006 7.200 7.225 7.183 7.183 28,384 -0.05(-0.71%)
Apr 13, 2006 7.181 7.234 7.171 7.234 4,113 +0.05(+0.74%)
Apr 12, 2006 7.195 7.195 7.174 7.181 8,638 +0.01(+0.10%)
Apr 11, 2006 7.181 7.205 7.171 7.174 17,277 -0.01(-0.10%)
Apr 10, 2006 7.200 7.276 7.178 7.181 85,154 -0.04(-0.51%)
Apr 07, 2006 7.341 7.353 7.195 7.217 49,776 -0.11(-1.49%)
Apr 06, 2006 7.295 7.351 7.293 7.327 15,220 +0.03(+0.40%)
Apr 05, 2006 7.295 7.327 7.293 7.298 17,277 +0.00(+0.03%)
Apr 04, 2006 7.329 7.336 7.293 7.295 25,505 +0.04(+0.50%)
Apr 03, 2006 7.380 7.414 7.242 7.259 16,043 -0.12(-1.65%)
Mar 31, 2006 7.349 7.385 7.327 7.380 16,454 +0.03(+0.43%)
Mar 30, 2006 7.244 7.349 7.244 7.349 28,384 +0.08(+1.10%)
Mar 29, 2006 7.074 7.324 7.074 7.268 34,966 +0.22(+3.10%)
Mar 28, 2006 7.006 7.086 7.006 7.050 14,809 +0.00(+0.00%)
Mar 27, 2006 7.013 7.050 6.964 7.050 13,986 -0.00(-0.03%)
Mar 24, 2006 6.911 7.074 6.911 7.052 10,695 +0.15(+2.11%)
Mar 23, 2006 6.964 6.989 6.906 6.906 49,776 -0.08(-1.18%)
Mar 22, 2006 6.962 6.989 6.928 6.989 9,050 +0.06(+0.88%)
Mar 21, 2006 7.103 7.110 6.928 6.928 102,431 -0.17(-2.40%)
Mar 20, 2006 7.195 7.195 7.050 7.098 69,521 -0.13(-1.85%)
Mar 17, 2006 7.570 7.570 7.232 7.232 183,883 -0.34(-4.46%)
Mar 16, 2006 7.451 7.572 7.451 7.570 14,809 +0.09(+1.24%)
Mar 15, 2006 7.414 7.477 7.414 7.477 9,461 +0.08(+1.05%)
Mar 14, 2006 7.079 7.400 7.074 7.400 53,889 +0.28(+3.89%)
Mar 13, 2006 7.059 7.147 7.059 7.122 30,441 +0.06(+0.90%)
Mar 10, 2006 7.050 7.086 7.050 7.059 10,695 +0.01(+0.10%)
Mar 09, 2006 7.068 7.068 7.050 7.052 25,916 -0.00(-0.07%)
Mar 08, 2006 7.050 7.064 7.050 7.057 17,689 -0.02(-0.24%)
Mar 07, 2006 7.181 7.181 7.074 7.074 13,986 -0.05(-0.68%)
Mar 06, 2006 7.171 7.171 7.115 7.122 13,163 -0.06(-0.85%)
Mar 03, 2006 7.147 7.208 7.086 7.183 44,839 +0.08(+1.06%)
Mar 02, 2006 7.054 7.115 7.050 7.108 64,996 +0.05(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.